Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-05-15 12:07PM EDT | 100.00 | 12.80 | 13.85 | 14.40 | 0.00 | - | 1 | 22 | 52.93% |
| EXPE240524C00105000 | 2024-05-15 11:36AM EDT | 105.00 | 9.50 | 8.85 | 10.40 | +1.47 | +18.31% | 1 | 6 | 55.62% |
| EXPE240524C00108000 | 2024-05-17 12:58PM EDT | 108.00 | 6.50 | 5.95 | 6.50 | +0.55 | +9.24% | 3 | 2 | 38.82% |
| EXPE240524C00110000 | 2024-05-17 3:49PM EDT | 110.00 | 4.55 | 3.30 | 4.75 | +0.45 | +10.98% | 28 | 120 | 35.30% |
| EXPE240524C00111000 | 2024-05-16 10:42AM EDT | 111.00 | 2.70 | 2.88 | 3.60 | 0.00 | - | 2 | 121 | 27.10% |
| EXPE240524C00112000 | 2024-05-17 3:34PM EDT | 112.00 | 2.90 | 2.59 | 2.93 | +0.43 | +17.41% | 6 | 37 | 27.93% |
| EXPE240524C00113000 | 2024-05-17 3:01PM EDT | 113.00 | 2.12 | 1.91 | 2.02 | +0.33 | +18.44% | 57 | 1,537 | 23.29% |
| EXPE240524C00114000 | 2024-05-17 3:55PM EDT | 114.00 | 1.40 | 1.36 | 1.43 | +0.12 | +9.38% | 459 | 623 | 22.61% |
| EXPE240524C00115000 | 2024-05-17 3:43PM EDT | 115.00 | 1.09 | 0.90 | 0.99 | +0.23 | +26.74% | 127 | 107 | 22.61% |
| EXPE240524C00116000 | 2024-05-17 3:55PM EDT | 116.00 | 0.64 | 0.60 | 0.64 | +0.09 | +16.36% | 352 | 179 | 22.32% |
| EXPE240524C00117000 | 2024-05-17 3:45PM EDT | 117.00 | 0.45 | 0.36 | 0.43 | +0.08 | +21.62% | 69 | 109 | 22.95% |
| EXPE240524C00118000 | 2024-05-17 3:49PM EDT | 118.00 | 0.28 | 0.22 | 0.27 | +0.03 | +12.00% | 2,200 | 158 | 23.19% |
| EXPE240524C00119000 | 2024-05-17 2:25PM EDT | 119.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 14 | 1,644 | 23.63% |
| EXPE240524C00120000 | 2024-05-17 3:36PM EDT | 120.00 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 337 | 237 | 24.32% |
| EXPE240524C00121000 | 2024-05-16 1:06PM EDT | 121.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 64 | 29.30% |
| EXPE240524C00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.04 | 0.31 | -0.05 | -45.45% | 41 | 35 | 38.67% |
| EXPE240524C00123000 | 2024-05-15 3:53PM EDT | 123.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 5 | 31.84% |
| EXPE240524C00124000 | 2024-05-14 10:17AM EDT | 124.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 7 | 39 | 42.87% |
| EXPE240524C00125000 | 2024-05-17 9:35AM EDT | 125.00 | 0.04 | 0.01 | 0.17 | -0.01 | -20.00% | 1 | 96 | 42.09% |
| EXPE240524C00126000 | 2024-05-17 9:35AM EDT | 126.00 | 0.04 | 0.01 | 0.68 | +0.01 | +33.33% | 1 | 22 | 52.83% |
| EXPE240524C00128000 | 2024-05-06 10:53AM EDT | 128.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | - | 4 | 37.89% |
| EXPE240524C00130000 | 2024-05-14 3:10PM EDT | 130.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 16 | 42.19% |
| EXPE240524C00132000 | 2024-05-06 12:44PM EDT | 132.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 74.76% |
| EXPE240524C00133000 | 2024-05-03 9:32AM EDT | 133.00 | 0.90 | 0.01 | 1.27 | 0.00 | - | 3 | 4 | 84.77% |
| EXPE240524C00134000 | 2024-05-06 10:44AM EDT | 134.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 2 | 6 | 63.09% |
| EXPE240524C00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 59 | 64.94% |
| EXPE240524C00136000 | 2024-05-03 9:43AM EDT | 136.00 | 0.40 | 0.00 | 0.26 | 0.00 | - | 1 | 66 | 67.19% |
| EXPE240524C00137000 | 2024-05-02 3:32PM EDT | 137.00 | 6.63 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 69.53% |
| EXPE240524C00138000 | 2024-05-09 9:41AM EDT | 138.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 1 | 11 | 93.55% |
| EXPE240524C00140000 | 2024-05-15 12:35PM EDT | 140.00 | 0.25 | 0.00 | 0.89 | 0.00 | - | 1 | 10 | 96.09% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.00 | 2.07 | 0.00 | - | 1 | 2 | 121.09% |
| EXPE240524C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.24 | 0.00 | 1.59 | 0.00 | - | 3 | 17 | 115.63% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.00 | 1.77 | 0.00 | - | 3 | 3 | 121.58% |
| EXPE240524C00144000 | 2024-05-03 10:27AM EDT | 144.00 | 0.54 | 0.00 | 0.27 | 0.00 | - | 2 | 35 | 85.16% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 126.51% |
| EXPE240524C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 3.20 | 0.00 | 1.79 | 0.00 | - | 1 | 5 | 129.83% |
| EXPE240524C00147000 | 2024-05-02 3:40PM EDT | 147.00 | 3.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 122.07% |
| EXPE240524C00148000 | 2024-05-06 9:35AM EDT | 148.00 | 0.10 | 0.00 | 0.89 | 0.00 | - | 2 | 11 | 115.33% |
| EXPE240524C00149000 | 2024-05-08 3:54PM EDT | 149.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 6 | 7 | 126.90% |
| EXPE240524C00150000 | 2024-05-08 11:20AM EDT | 150.00 | 0.13 | 0.00 | 0.89 | 0.00 | - | 1 | 24 | 119.92% |
| EXPE240524C00155000 | 2024-05-07 3:12PM EDT | 155.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 15 | 106.25% |
| EXPE240524C00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 4 | 17 | 95.70% |
| EXPE240524C00170000 | 2024-05-10 11:02AM EDT | 170.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 1 | 14 | 148.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00090000 | 2024-05-17 11:33AM EDT | 90.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 285 | 94 | 134.96% |
| EXPE240524P00095000 | 2024-05-09 10:16AM EDT | 95.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 12 | 64.45% |
| EXPE240524P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.03 | 0.02 | 0.23 | -0.04 | -57.14% | 2 | 21 | 53.71% |
| EXPE240524P00102000 | 2024-05-07 3:53PM EDT | 102.00 | 0.17 | 0.02 | 0.34 | 0.00 | - | - | 1 | 50.59% |
| EXPE240524P00103000 | 2024-05-08 3:52PM EDT | 103.00 | 0.34 | 0.02 | 0.84 | 0.00 | - | - | 1 | 58.11% |
| EXPE240524P00104000 | 2024-05-09 2:15PM EDT | 104.00 | 0.20 | 0.02 | 0.18 | 0.00 | - | 2 | 2 | 43.46% |
| EXPE240524P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 0.03 | 0.03 | 0.38 | -0.45 | -93.75% | 3 | 14 | 48.15% |
| EXPE240524P00106000 | 2024-05-08 9:44AM EDT | 106.00 | 0.65 | 0.03 | 0.43 | 0.00 | - | - | 1 | 45.65% |
| EXPE240524P00107000 | 2024-05-16 9:58AM EDT | 107.00 | 0.19 | 0.03 | 0.13 | 0.00 | - | 1 | 15 | 30.18% |
| EXPE240524P00108000 | 2024-05-17 10:34AM EDT | 108.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 30 | 45 | 29.69% |
| EXPE240524P00109000 | 2024-05-17 1:51PM EDT | 109.00 | 0.14 | 0.10 | 0.24 | -0.08 | -36.36% | 73 | 41 | 27.25% |
| EXPE240524P00110000 | 2024-05-17 2:23PM EDT | 110.00 | 0.18 | 0.16 | 0.21 | -0.17 | -48.57% | 69 | 172 | 22.27% |
| EXPE240524P00111000 | 2024-05-17 1:31PM EDT | 111.00 | 0.30 | 0.28 | 0.34 | -0.20 | -40.00% | 24 | 51 | 21.58% |
| EXPE240524P00112000 | 2024-05-17 3:43PM EDT | 112.00 | 0.50 | 0.47 | 0.53 | -0.30 | -37.50% | 45 | 69 | 20.73% |
| EXPE240524P00113000 | 2024-05-17 3:52PM EDT | 113.00 | 0.74 | 0.77 | 0.83 | -0.51 | -40.80% | 138 | 112 | 20.29% |
| EXPE240524P00114000 | 2024-05-17 3:59PM EDT | 114.00 | 1.24 | 1.15 | 1.26 | -0.49 | -28.32% | 59 | 67 | 20.09% |
| EXPE240524P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 1.80 | 1.76 | 1.83 | -0.43 | -19.28% | 44 | 63 | 20.14% |
| EXPE240524P00116000 | 2024-05-17 1:34PM EDT | 116.00 | 2.34 | 2.42 | 2.56 | -0.71 | -23.28% | 1 | 98 | 21.05% |
| EXPE240524P00117000 | 2024-05-14 3:38PM EDT | 117.00 | 3.07 | 3.15 | 3.45 | -1.03 | -25.12% | 1 | 146 | 23.58% |
| EXPE240524P00118000 | 2024-05-17 12:16PM EDT | 118.00 | 4.00 | 4.00 | 4.30 | -1.53 | -27.67% | 3 | 167 | 24.27% |
| EXPE240524P00119000 | 2024-05-08 11:11AM EDT | 119.00 | 8.12 | 4.80 | 5.30 | 0.00 | - | 1 | 5 | 28.08% |
| EXPE240524P00120000 | 2024-05-09 11:40AM EDT | 120.00 | 7.80 | 5.80 | 6.30 | 0.00 | - | 6 | 14 | 31.74% |
| EXPE240524P00122000 | 2024-05-01 2:55PM EDT | 122.00 | 2.53 | 7.75 | 8.25 | 0.00 | - | - | 82 | 36.91% |
| EXPE240524P00123000 | 2024-05-01 12:40PM EDT | 123.00 | 3.70 | 8.75 | 9.30 | 0.00 | - | - | 0 | 41.99% |
| EXPE240524P00124000 | 2024-05-16 11:48AM EDT | 124.00 | 10.48 | 9.75 | 10.30 | 0.00 | - | 1 | 0 | 45.22% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 125.00 | 12.50 | 10.75 | 11.30 | 0.00 | - | 4 | 0 | 48.34% |
| EXPE240524P00126000 | 2024-05-15 3:00PM EDT | 126.00 | 13.85 | 11.75 | 12.30 | 0.00 | - | 48 | 0 | 51.47% |
| EXPE240524P00127000 | 2024-05-10 9:32AM EDT | 127.00 | 14.00 | 12.05 | 13.95 | 0.00 | - | 1 | 1 | 74.85% |
| EXPE240524P00128000 | 2024-05-07 10:13AM EDT | 128.00 | 12.67 | 13.75 | 14.30 | 0.00 | - | 8 | 0 | 57.42% |
| EXPE240524P00129000 | 2024-05-03 9:31AM EDT | 129.00 | 10.00 | 14.75 | 15.25 | 0.00 | - | 1 | 0 | 57.91% |
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 130.00 | 18.44 | 15.75 | 16.30 | 0.00 | - | 1 | 0 | 63.09% |
| EXPE240524P00131000 | 2024-05-08 3:04PM EDT | 131.00 | 19.40 | 16.70 | 17.30 | 0.00 | - | 11 | 2 | 65.92% |
| EXPE240524P00132000 | 2024-05-03 12:50PM EDT | 132.00 | 14.49 | 17.70 | 18.30 | 0.00 | - | 7 | 0 | 68.65% |
| EXPE240524P00133000 | 2024-05-15 11:11AM EDT | 133.00 | 20.55 | 18.75 | 19.30 | 0.00 | - | 2 | 2 | 71.29% |
| EXPE240524P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 12.25 | 19.75 | 20.80 | 0.00 | - | 4 | 0 | 72.66% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 135.00 | 17.24 | 20.80 | 21.70 | 0.00 | - | 1 | 0 | 73.83% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 21.75 | 22.30 | 0.00 | - | 1 | 0 | 55.47% |
| EXPE240524P00137000 | 2024-05-01 10:40AM EDT | 137.00 | 10.95 | 22.70 | 23.80 | 0.00 | - | - | 0 | 78.91% |
| EXPE240524P00138000 | 2024-05-01 3:49PM EDT | 138.00 | 9.80 | 23.75 | 24.25 | 0.00 | - | - | 1 | 51.56% |
| EXPE240524P00139000 | 2024-04-29 10:02AM EDT | 139.00 | 9.20 | 24.70 | 26.20 | 0.00 | - | - | 1 | 94.24% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 24.00 | 27.70 | 0.00 | - | 1 | 1 | 137.31% |
| EXPE240524P00142000 | 2024-04-29 10:02AM EDT | 142.00 | 11.05 | 26.05 | 29.70 | 0.00 | - | - | 1 | 143.41% |
© 2024 Yahoo. All rights reserved.